Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 126.88 | 128.93 | 125.55 | 128.83 | 11,695,474 | +0.81(+0.63%) |
Aug 28, 2009 | 129.15 | 129.45 | 127.23 | 128.02 | 9,032,150 | -0.47(-0.36%) |
Aug 27, 2009 | 129.01 | 129.17 | 127.11 | 128.49 | 10,131,915 | -0.72(-0.56%) |
Aug 26, 2009 | 127.92 | 129.57 | 127.46 | 129.21 | 10,692,620 | +0.79(+0.61%) |
Aug 25, 2009 | 127.17 | 128.71 | 126.95 | 128.43 | 11,711,511 | +1.84(+1.45%) |
Aug 24, 2009 | 127.97 | 129.45 | 126.59 | 126.59 | 11,754,503 | -0.72(-0.57%) |
Aug 21, 2009 | 127.51 | 128.40 | 126.15 | 127.31 | 13,381,950 | +0.92(+0.73%) |
Aug 20, 2009 | 124.73 | 126.79 | 124.66 | 126.39 | 9,785,416 | +1.87(+1.50%) |
Aug 19, 2009 | 123.89 | 124.97 | 123.02 | 124.53 | 11,351,937 | -0.43(-0.34%) |
Aug 18, 2009 | 124.32 | 125.28 | 124.18 | 124.95 | 10,390,031 | +1.53(+1.24%) |
Aug 17, 2009 | 124.05 | 124.28 | 122.40 | 123.42 | 13,030,709 | -3.29(-2.59%) |
Aug 14, 2009 | 127.67 | 128.00 | 125.19 | 126.70 | 8,677,916 | -1.36(-1.06%) |
Aug 13, 2009 | 128.66 | 128.85 | 126.61 | 128.07 | 11,459,419 | +0.56(+0.44%) |
Aug 12, 2009 | 124.48 | 128.00 | 124.25 | 127.51 | 12,641,067 | +3.54(+2.85%) |
Aug 11, 2009 | 124.53 | 126.31 | 123.92 | 123.97 | 12,567,165 | -0.89(-0.71%) |
Aug 10, 2009 | 127.07 | 127.60 | 124.11 | 124.86 | 11,432,872 | -2.56(-2.01%) |
Aug 07, 2009 | 131.04 | 131.04 | 126.70 | 127.42 | 13,836,189 | -2.41(-1.86%) |
Aug 06, 2009 | 131.90 | 133.10 | 129.10 | 129.84 | 10,532,668 | -1.47(-1.12%) |
Aug 05, 2009 | 129.06 | 131.56 | 128.17 | 131.31 | 12,321,591 | +3.30(+2.57%) |
Aug 04, 2009 | 126.91 | 128.84 | 126.89 | 128.01 | 11,303,554 | +0.61(+0.48%) |
Aug 03, 2009 | 128.63 | 129.48 | 127.15 | 127.40 | 10,739,043 | +0.25(+0.20%) |
Jul 31, 2009 | 126.42 | 127.59 | 125.59 | 127.15 | 9,916,589 | +0.69(+0.54%) |
Jul 30, 2009 | 125.44 | 127.77 | 125.13 | 126.46 | 12,092,313 | +2.32(+1.87%) |
Jul 29, 2009 | 123.97 | 125.34 | 122.94 | 124.14 | 11,701,925 | -0.86(-0.68%) |
Jul 28, 2009 | 126.37 | 126.44 | 124.19 | 125.00 | 13,151,112 | -2.17(-1.71%) |
Jul 27, 2009 | 127.69 | 128.84 | 126.14 | 127.17 | 9,777,524 | -1.08(-0.84%) |
Jul 24, 2009 | 128.03 | 128.47 | 126.77 | 128.25 | 9,369,500 | -0.57(-0.44%) |
Jul 23, 2009 | 124.73 | 129.58 | 124.03 | 128.82 | 15,786,703 | +3.89(+3.11%) |
Jul 22, 2009 | 123.17 | 125.55 | 122.51 | 124.94 | 12,200,207 | +0.51(+0.41%) |
Jul 21, 2009 | 124.49 | 124.59 | 122.26 | 124.42 | 13,981,836 | -0.18(-0.14%) |
Jul 20, 2009 | 122.83 | 125.15 | 122.46 | 124.60 | 15,968,949 | +2.48(+2.03%) |
Jul 17, 2009 | 121.36 | 122.98 | 121.09 | 122.12 | 12,351,540 | +0.00(+0.00%) |
Jul 16, 2009 | 120.69 | 123.02 | 119.76 | 122.12 | 16,238,399 | +1.23(+1.02%) |
Jul 15, 2009 | 118.36 | 121.45 | 117.28 | 120.89 | 27,144,824 | +4.36(+3.74%) |
Jul 14, 2009 | 116.00 | 117.69 | 115.30 | 116.53 | 37,005,172 | +0.17(+0.15%) |
Jul 13, 2009 | 114.24 | 116.68 | 112.94 | 116.36 | 30,546,186 | +5.90(+5.34%) |
Jul 10, 2009 | 110.84 | 112.80 | 109.94 | 110.46 | 16,291,807 | -1.04(-0.94%) |
Jul 09, 2009 | 110.38 | 112.81 | 109.72 | 111.51 | 19,298,786 | +3.63(+3.36%) |
Jul 08, 2009 | 110.92 | 111.29 | 105.29 | 107.88 | 24,914,602 | -3.11(-2.80%) |
Jul 07, 2009 | 113.87 | 114.43 | 110.80 | 110.98 | 12,204,777 | -3.05(-2.68%) |
Jul 06, 2009 | 111.08 | 114.04 | 110.77 | 114.04 | 15,099,359 | +2.31(+2.07%) |
Jul 02, 2009 | 113.57 | 113.83 | 111.56 | 111.72 | 9,869,944 | -2.98(-2.60%) |
Jul 01, 2009 | 114.92 | 115.92 | 114.16 | 114.71 | 9,638,684 | -0.09(-0.08%) |
Jun 30, 2009 | 116.33 | 116.64 | 113.87 | 114.80 | 12,347,837 | -1.50(-1.29%) |
Jun 29, 2009 | 114.85 | 116.40 | 113.76 | 116.30 | 10,063,539 | +2.04(+1.79%) |
Jun 26, 2009 | 112.50 | 115.38 | 112.07 | 114.25 | 12,639,055 | +1.80(+1.60%) |
Jun 25, 2009 | 110.90 | 112.61 | 110.55 | 112.46 | 13,017,645 | +1.39(+1.25%) |
Jun 24, 2009 | 110.98 | 112.66 | 110.03 | 111.07 | 14,809,402 | +1.14(+1.03%) |
Jun 23, 2009 | 107.72 | 109.96 | 107.14 | 109.93 | 14,200,415 | +3.25(+3.05%) |
Jun 22, 2009 | 110.46 | 111.75 | 106.68 | 106.68 | 17,900,520 | -4.77(-4.28%) |
Jun 19, 2009 | 111.49 | 112.42 | 110.20 | 111.44 | 12,168,725 | +0.03(+0.03%) |
Jun 18, 2009 | 108.98 | 111.89 | 108.72 | 111.41 | 13,519,421 | +2.62(+2.40%) |
Jun 17, 2009 | 112.25 | 112.19 | 108.25 | 108.80 | 18,010,238 | -3.45(-3.07%) |
Jun 16, 2009 | 112.08 | 113.56 | 111.55 | 112.25 | 13,009,741 | -0.44(-0.39%) |
Jun 15, 2009 | 112.25 | 113.37 | 111.27 | 112.68 | 11,227,537 | -0.72(-0.63%) |
Jun 12, 2009 | 112.42 | 114.01 | 112.24 | 113.40 | 10,545,149 | +0.38(+0.34%) |
Jun 11, 2009 | 113.77 | 115.20 | 112.90 | 113.02 | 15,509,642 | -1.19(-1.04%) |
Jun 10, 2009 | 116.74 | 116.79 | 112.53 | 114.21 | 18,425,630 | -2.05(-1.76%) |
Jun 09, 2009 | 116.02 | 117.41 | 115.31 | 116.26 | 14,854,280 | +0.75(+0.65%) |
Jun 08, 2009 | 115.06 | 116.36 | 114.26 | 115.51 | 14,010,470 | -0.51(-0.44%) |
Jun 05, 2009 | 117.61 | 117.70 | 115.78 | 116.02 | 16,465,018 | -0.36(-0.31%) |
Jun 04, 2009 | 112.63 | 116.60 | 112.43 | 116.38 | 22,041,686 | +5.70(+5.15%) |
Jun 03, 2009 | 110.49 | 111.56 | 109.58 | 110.68 | 15,167,341 | -0.76(-0.68%) |
Jun 02, 2009 | 111.54 | 112.88 | 110.57 | 111.44 | 15,396,553 | -0.94(-0.83%) |